Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PLIN.JK stock page

PT Plaza Indonesia Realty Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-242,230.002,390.002,220.002,230.001,807.9625,500
2023-07-212,210.002,220.002,200.002,220.001,799.858,000
2023-07-202,190.002,220.002,190.002,200.001,783.6411,600
2023-07-182,180.002,190.002,170.002,170.001,759.327,700
2023-07-172,160.002,180.002,150.002,170.001,759.328,700
2023-07-142,170.002,170.002,110.002,150.001,743.107,900
2023-07-132,160.002,380.002,150.002,150.001,743.1020,400
2023-07-122,130.002,140.002,100.002,130.001,726.892,300
2023-07-112,130.002,130.002,120.002,130.001,726.893,700
2023-07-102,140.002,150.002,130.002,130.001,726.894,100
2023-07-072,110.002,130.002,110.002,130.001,726.89800
2023-07-062,100.002,100.002,100.002,100.001,702.56700
2023-07-052,120.002,170.002,100.002,110.001,710.6713,800
2023-07-042,100.002,120.002,090.002,100.001,702.5619,000
2023-07-032,100.002,100.002,090.002,100.001,702.564,900
2023-06-272,110.002,110.002,100.002,100.001,702.562,700
2023-06-262,090.002,100.002,090.002,090.001,694.463,400
2023-06-232,090.002,110.002,090.002,110.001,710.671,800
2023-06-222,090.002,120.002,080.002,120.001,718.785,300
2023-06-212,090.002,120.002,070.002,090.001,694.463,100
2023-06-202,120.002,120.002,110.002,120.001,718.781,400
2023-06-192,110.002,120.002,110.002,120.001,718.788,700
2023-06-162,110.002,150.002,070.002,110.001,710.6712,900
2023-06-152,140.002,140.002,110.002,110.001,710.67500
2023-06-142,120.002,140.002,120.002,120.001,718.782,200
2023-06-132,110.002,120.002,100.002,120.001,718.7811,000
2023-06-122,100.002,120.002,050.002,110.001,710.673,200
2023-06-092,100.002,100.002,100.002,100.001,702.562,400
2023-06-082,090.002,130.002,080.002,080.001,686.352,400
2023-06-072,100.002,130.002,070.002,090.001,694.461,400
2023-06-062,090.002,110.002,070.002,080.001,686.3515,000
2023-06-052,140.002,140.002,050.002,080.001,686.3517,900
2023-05-312,130.002,170.002,060.002,140.001,734.99138,700
2023-05-302,210.002,210.002,180.002,210.001,791.751,200
2023-05-292,160.002,220.002,160.002,220.001,799.852,400
2023-05-262,160.002,210.002,150.002,160.001,751.211,600
2023-05-252,200.002,200.002,160.002,160.001,751.214,600
2023-05-242,220.002,220.002,150.002,200.001,783.641,600
2023-05-232,160.002,240.002,160.002,210.001,791.753,900
2023-05-222,180.002,180.002,120.002,170.001,759.322,900
2023-05-192,340.002,340.002,180.002,180.001,767.4218,300
2023-05-172,400.002,450.002,340.002,340.001,897.1478,200
2023-05-162,480.002,530.002,410.002,510.001,921.46132,700
2023-05-152,420.002,480.002,410.002,450.001,875.5362,700
2023-05-122,340.002,420.002,330.002,420.001,852.5778,400
2023-05-112,320.002,340.002,310.002,330.001,783.6748,200
2023-05-102,190.002,310.002,190.002,310.001,768.3671,400
2023-05-092,190.002,190.002,190.002,190.001,676.508,300
2023-05-082,180.002,190.002,180.002,190.001,676.5023,100
2023-05-052,180.002,180.002,120.002,180.001,668.841,700
2023-05-042,170.002,170.002,130.002,170.001,661.194,800
2023-05-032,160.002,190.002,140.002,140.001,638.227,300
2023-05-022,190.002,200.002,150.002,160.001,653.5326,300
2023-04-282,190.002,190.002,110.002,180.001,668.846,100
2023-04-272,120.002,190.002,120.002,190.001,676.5014,000
2023-04-262,120.002,190.002,120.002,120.001,622.919,300
2023-04-182,120.002,120.002,120.002,120.001,622.912,400
2023-04-172,170.002,170.002,120.002,120.001,622.91700
2023-04-142,150.002,150.002,150.002,150.001,645.88500
2023-04-132,130.002,140.002,130.002,130.001,630.57600
← NewerPage 14 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1676.0000 IDR
2026-05-2579.0000 IDR
2025-10-2376.0000 IDR
2025-05-2796.0000 IDR
2024-10-1667.0000 IDR
2024-05-1485.0000 IDR
2023-09-2977.0000 IDR
2023-05-17140.0000 IDR
2022-08-0188.0000 IDR
2021-06-1186.0000 IDR
2020-04-2999.0000 IDR
2019-06-19588.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.